Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER230217C00045000 | 2023-01-24 11:06AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 212 | 65.63% |
UBER230317C00045000 | 2023-01-26 1:55PM EST | 2023-03-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 28 | 2,193 | 51.76% |
UBER230519C00045000 | 2023-01-27 3:59PM EST | 2023-05-19 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 10 | 2,213 | 45.90% |
UBER230616C00045000 | 2023-01-27 3:53PM EST | 2023-06-16 | 0.35 | 0.33 | 0.36 | +0.05 | +16.67% | 43 | 2,542 | 45.02% |
UBER240119C00045000 | 2023-01-27 2:25PM EST | 2024-01-19 | 1.73 | 1.69 | 1.77 | +0.03 | +1.76% | 141 | 9,703 | 46.05% |
UBER240621C00045000 | 2023-01-26 2:10PM EST | 2024-06-21 | 2.85 | 2.84 | 3.00 | 0.00 | - | 495 | 697 | 48.29% |
UBER250117C00045000 | 2023-01-26 3:51PM EST | 2025-01-17 | 4.05 | 4.15 | 4.40 | 0.00 | - | 89 | 4,434 | 49.28% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
UBER230217P00045000 | 2023-01-24 11:17AM EST | 2023-02-17 | 14.80 | 14.55 | 14.70 | 0.00 | - | 18 | 0 | 83.59% |
UBER230317P00045000 | 2022-12-07 2:53PM EST | 2023-03-17 | 18.70 | 18.50 | 18.70 | 0.00 | - | 480 | 0 | 180.57% |
UBER230519P00045000 | 2023-01-18 3:44PM EST | 2023-05-19 | 15.96 | 14.55 | 14.75 | 0.00 | - | 92 | 0 | 39.45% |
UBER230616P00045000 | 2023-01-23 11:29AM EST | 2023-06-16 | 14.06 | 14.55 | 14.75 | 0.00 | - | 2 | 69 | 35.25% |
UBER240119P00045000 | 2023-01-27 2:48PM EST | 2024-01-19 | 15.08 | 14.95 | 15.20 | -0.96 | -5.99% | 178 | 4,926 | 31.59% |
UBER240621P00045000 | 2023-01-25 1:08PM EST | 2024-06-21 | 16.28 | 15.45 | 15.70 | 0.00 | - | 68 | 19 | 32.01% |
UBER250117P00045000 | 2022-12-29 11:19AM EST | 2025-01-17 | 20.80 | 15.85 | 16.55 | 0.00 | - | 5 | 81 | 33.42% |